5 DAY PERFORMANCE
+15.34%
1 MONTH PERFORMANCE
+7.12%
3 MONTH PERFORMANCE
+14.66%
6 MONTH PERFORMANCE
-32.93%
YEAR-TO-DATE PERFORMANCE
-25.38%
1 YEAR PERFORMANCE
-81.65%
Greenwave Technology Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.23 | $3.25 (0.62%) | $3.28 | $3.15 | 12.74 K | $2.70 M |
| 06/25/2026 | $3.30 | $3.22 (-2.42%) | $3.30 | $3.20 | 4.89 K | $2.67 M |
| 06/24/2026 | $3.62 | $3.37 (-6.91%) | $3.64 | $3.35 | 9.66 K | $2.80 M |
| 06/23/2026 | $3.31 | $3.39 (2.42%) | $3.43 | $3.31 | 4.43 K | $2.81 M |
| 06/22/2026 | $3.30 | $3.39 (2.73%) | $3.45 | $3.30 | 24.35 K | $2.81 M |
| 06/18/2026 | $3.89 | $3.24 (-16.71%) | $3.89 | $3.24 | 29.47 K | $2.69 M |
| 06/17/2026 | $3.51 | $3.76 (7.12%) | $4.20 | $3.50 | 158.12 K | $3.12 M |
| 06/16/2026 | $3.47 | $3.46 (-0.29%) | $3.49 | $3.44 | 14.34 K | $2.87 M |
| 06/15/2026 | $3.43 | $3.51 (2.33%) | $3.61 | $3.20 | 55.81 K | $2.91 M |
| 06/12/2026 | $3.46 | $3.46 (0%) | $3.56 | $3.33 | 4.13 K | $2.87 M |
| 06/11/2026 | $3.45 | $3.50 (1.45%) | $3.50 | $3.42 | 2.93 K | $2.90 M |
| 06/10/2026 | $3.49 | $3.44 (-1.43%) | $3.59 | $3.35 | 14.08 K | $2.85 M |
| 06/09/2026 | $3.41 | $3.46 (1.47%) | $3.52 | $3.30 | 6.00 K | $2.87 M |
| 06/08/2026 | $3.29 | $3.40 (3.34%) | $3.40 | $3.15 | 10.01 K | $2.82 M |
| 06/05/2026 | $3.38 | $3.34 (-1.18%) | $3.38 | $3.26 | 2.50 K | $2.77 M |
| 06/04/2026 | $3.56 | $3.50 (-1.69%) | $3.65 | $3.44 | 10.46 K | $2.90 M |
| 06/03/2026 | $3.52 | $3.50 (-0.57%) | $3.68 | $3.50 | 15.44 K | $2.90 M |
| 06/02/2026 | $3.64 | $3.55 (-2.47%) | $3.66 | $3.55 | 3.51 K | $2.95 M |
| 06/01/2026 | $3.52 | $3.73 (5.97%) | $3.73 | $3.52 | 7.90 K | $3.09 M |
| 05/29/2026 | $3.60 | $3.65 (1.39%) | $3.70 | $3.60 | 8.00 K | $3.03 M |
| 05/28/2026 | $3.26 | $3.65 (11.96%) | $3.65 | $3.25 | 30.61 K | $3.03 M |
| 05/27/2026 | $3.63 | $3.50 (-3.58%) | $3.76 | $3.49 | 12.10 K | $2.90 M |
| 05/26/2026 | $3.46 | $3.64 (5.2%) | $3.64 | $3.46 | 6.32 K | $3.02 M |
| 05/22/2026 | $3.55 | $3.63 (2.25%) | $3.65 | $3.49 | 2.81 K | $3.01 M |
| 05/21/2026 | $3.39 | $3.55 (4.72%) | $3.55 | $3.27 | 7.56 K | $2.95 M |
| 05/20/2026 | $3.51 | $3.39 (-3.42%) | $3.51 | $3.35 | 4.03 K | $2.81 M |
| 05/19/2026 | $3.39 | $3.32 (-2.06%) | $3.64 | $3.31 | 6.72 K | $2.75 M |
| 05/18/2026 | $3.57 | $3.41 (-4.48%) | $3.71 | $3.41 | 8.80 K | $2.83 M |
| 05/15/2026 | $3.71 | $3.58 (-3.5%) | $3.71 | $3.55 | 4.80 K | $2.97 M |
| 05/14/2026 | $3.76 | $3.79 (0.8%) | $3.87 | $3.55 | 11.51 K | $3.14 M |
| 05/13/2026 | $3.81 | $3.75 (-1.57%) | $3.89 | $3.72 | 19.20 K | $3.11 M |
| 05/12/2026 | $3.73 | $3.76 (0.8%) | $3.89 | $3.70 | 5.47 K | $3.12 M |
| 05/11/2026 | $3.92 | $3.76 (-4.08%) | $3.92 | $3.74 | 5.42 K | $3.12 M |
| 05/08/2026 | $3.70 | $3.85 (4.05%) | $3.89 | $3.61 | 4.54 K | $3.19 M |
| 05/07/2026 | $3.92 | $3.89 (-0.77%) | $3.96 | $3.77 | 10.82 K | $3.23 M |
| 05/06/2026 | $3.72 | $3.86 (3.76%) | $3.88 | $3.70 | 13.70 K | $3.20 M |
| 05/05/2026 | $3.74 | $3.70 (-1.07%) | $3.74 | $3.53 | 4.26 K | $3.07 M |
| 05/04/2026 | $3.65 | $3.74 (2.47%) | $3.88 | $3.65 | 12.94 K | $3.10 M |
| 05/01/2026 | $3.80 | $3.63 (-4.47%) | $3.86 | $3.63 | 10.84 K | $3.01 M |
| 04/30/2026 | $3.59 | $3.73 (3.9%) | $3.73 | $3.55 | 2.40 K | $3.09 M |
| 04/29/2026 | $3.93 | $3.70 (-5.85%) | $3.93 | $3.70 | 3.50 K | $3.07 M |
| 04/28/2026 | $3.68 | $3.87 (5.16%) | $3.95 | $3.68 | 3.50 K | $3.21 M |
| 04/27/2026 | $3.73 | $3.77 (1.07%) | $3.89 | $3.73 | 5.30 K | $3.13 M |
| 04/24/2026 | $3.92 | $3.54 (-9.69%) | $3.92 | $3.54 | 3.12 K | $2.94 M |
| 04/23/2026 | $3.85 | $3.75 (-2.6%) | $3.90 | $3.70 | 8.50 K | $3.11 M |
| 04/22/2026 | $3.65 | $3.83 (4.93%) | $3.99 | $3.65 | 3.12 K | $3.18 M |
| 04/21/2026 | $3.94 | $3.87 (-1.78%) | $3.94 | $3.85 | 5.00 K | $3.21 M |
| 04/20/2026 | $4.02 | $3.89 (-3.23%) | $4.03 | $3.81 | 8.84 K | $3.23 M |
| 04/17/2026 | $3.88 | $3.99 (2.84%) | $4.10 | $3.88 | 17.01 K | $3.31 M |
| 04/16/2026 | $3.68 | $3.86 (4.89%) | $3.86 | $3.59 | 4.57 K | $3.20 M |
| 04/15/2026 | $3.54 | $3.79 (7.06%) | $3.80 | $3.52 | 16.24 K | $3.14 M |
| 04/14/2026 | $3.49 | $3.62 (3.72%) | $3.75 | $3.49 | 16.50 K | $3.00 M |
| 04/13/2026 | $3.39 | $3.49 (2.95%) | $3.49 | $3.39 | 6.62 K | $2.90 M |
| 04/10/2026 | $3.47 | $3.49 (0.58%) | $3.55 | $3.47 | 2.94 K | $2.90 M |
| 04/09/2026 | $3.64 | $3.60 (-1.1%) | $3.69 | $3.38 | 4.64 K | $2.99 M |
| 04/08/2026 | $3.62 | $3.57 (-1.38%) | $3.64 | $3.56 | 4.22 K | $2.96 M |
| 04/07/2026 | $3.50 | $3.51 (0.29%) | $3.73 | $3.50 | 10.40 K | $2.91 M |
| 04/06/2026 | $3.43 | $3.56 (3.79%) | $3.56 | $3.43 | 21.40 K | $2.95 M |
| 04/02/2026 | $3.38 | $3.36 (-0.59%) | $3.50 | $3.27 | 3.92 K | $2.79 M |
| 04/01/2026 | $3.44 | $3.47 (0.87%) | $3.47 | $3.38 | 5.10 K | $2.88 M |
| 03/31/2026 | $3.47 | $3.38 (-2.59%) | $3.47 | $3.38 | 3.10 K | $2.80 M |
| 03/30/2026 | $3.40 | $3.33 (-2.06%) | $3.47 | $3.28 | 17.77 K | $2.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
